Update 2024-12-05 2775 candle_min
This commit is contained in:
636
051370/min/candle-20241205.csv
Normal file
636
051370/min/candle-20241205.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193400,560088630,8400,8400,8400,8400,2549
|
||||
20241205,193300,560088630,8400,8400,8400,8400,0
|
||||
20241205,193200,560088630,8400,8400,8400,8400,0
|
||||
20241205,193100,560088630,8400,8400,8400,8400,0
|
||||
20241205,193000,560088630,8400,8400,8400,8400,0
|
||||
20241205,192900,560088630,8400,8400,8400,8400,0
|
||||
20241205,192800,560088630,8400,8400,8400,8400,0
|
||||
20241205,192700,560088630,8400,8400,8400,8400,0
|
||||
20241205,192600,560088630,8400,8400,8400,8400,0
|
||||
20241205,192500,560088630,8400,8400,8400,8400,0
|
||||
20241205,192400,560088630,8400,8400,8400,8400,0
|
||||
20241205,192300,560088630,8400,8400,8400,8400,0
|
||||
20241205,192200,560088630,8400,8400,8400,8400,0
|
||||
20241205,192100,560088630,8400,8400,8400,8400,0
|
||||
20241205,192000,560088630,8400,8400,8400,8400,0
|
||||
20241205,191900,560088630,8400,8400,8400,8400,0
|
||||
20241205,191800,560088630,8400,8400,8400,8400,0
|
||||
20241205,191700,560088630,8400,8400,8400,8400,0
|
||||
20241205,191600,560088630,8400,8400,8400,8400,0
|
||||
20241205,191500,560088630,8400,8400,8400,8400,0
|
||||
20241205,191400,560088630,8400,8400,8400,8400,0
|
||||
20241205,191300,560088630,8400,8400,8400,8400,0
|
||||
20241205,191200,560088630,8400,8400,8400,8400,0
|
||||
20241205,191100,560088630,8400,8400,8400,8400,0
|
||||
20241205,191000,560088630,8400,8400,8400,8400,0
|
||||
20241205,190900,560088630,8400,8400,8400,8400,0
|
||||
20241205,190800,560088630,8400,8400,8400,8400,0
|
||||
20241205,190700,560088630,8400,8400,8400,8400,0
|
||||
20241205,190600,560088630,8400,8400,8400,8400,0
|
||||
20241205,190500,560088630,8400,8400,8400,8400,0
|
||||
20241205,190400,560088630,8400,8400,8400,8400,2549
|
||||
20241205,190300,560088630,8400,8400,8400,8400,0
|
||||
20241205,190200,560088630,8400,8400,8400,8400,0
|
||||
20241205,190100,560088630,8400,8400,8400,8400,0
|
||||
20241205,190000,560088630,8400,8400,8400,8400,0
|
||||
20241205,185900,560088630,8400,8400,8400,8400,0
|
||||
20241205,185800,560088630,8400,8400,8400,8400,0
|
||||
20241205,185700,560088630,8400,8400,8400,8400,0
|
||||
20241205,185600,560088630,8400,8400,8400,8400,0
|
||||
20241205,185500,560088630,8400,8400,8400,8400,0
|
||||
20241205,185400,560088630,8400,8400,8400,8400,0
|
||||
20241205,185300,560088630,8400,8400,8400,8400,0
|
||||
20241205,185200,560088630,8400,8400,8400,8400,0
|
||||
20241205,185100,560088630,8400,8400,8400,8400,0
|
||||
20241205,185000,560088630,8400,8400,8400,8400,0
|
||||
20241205,184900,560088630,8400,8400,8400,8400,0
|
||||
20241205,184800,560088630,8400,8400,8400,8400,0
|
||||
20241205,184700,560088630,8400,8400,8400,8400,0
|
||||
20241205,184600,560088630,8400,8400,8400,8400,0
|
||||
20241205,184500,560088630,8400,8400,8400,8400,0
|
||||
20241205,184400,560088630,8400,8400,8400,8400,0
|
||||
20241205,184300,560088630,8400,8400,8400,8400,0
|
||||
20241205,184200,560088630,8400,8400,8400,8400,0
|
||||
20241205,184100,560088630,8400,8400,8400,8400,0
|
||||
20241205,184000,560088630,8400,8400,8400,8400,0
|
||||
20241205,183900,560088630,8400,8400,8400,8400,0
|
||||
20241205,183800,560088630,8400,8400,8400,8400,0
|
||||
20241205,183700,560088630,8400,8400,8400,8400,0
|
||||
20241205,183600,560088630,8400,8400,8400,8400,0
|
||||
20241205,183500,560088630,8400,8400,8400,8400,0
|
||||
20241205,183400,560088630,8400,8400,8400,8400,2549
|
||||
20241205,183300,560088630,8400,8400,8400,8400,0
|
||||
20241205,183200,560088630,8400,8400,8400,8400,0
|
||||
20241205,183100,560088630,8400,8400,8400,8400,0
|
||||
20241205,183000,560088630,8400,8400,8400,8400,0
|
||||
20241205,182900,560088630,8400,8400,8400,8400,0
|
||||
20241205,182800,560088630,8400,8400,8400,8400,0
|
||||
20241205,182700,560088630,8400,8400,8400,8400,0
|
||||
20241205,182600,560088630,8400,8400,8400,8400,0
|
||||
20241205,182500,560088630,8400,8400,8400,8400,0
|
||||
20241205,182400,560088630,8400,8400,8400,8400,0
|
||||
20241205,182300,560088630,8400,8400,8400,8400,0
|
||||
20241205,182200,560088630,8400,8400,8400,8400,0
|
||||
20241205,182100,560088630,8400,8400,8400,8400,0
|
||||
20241205,182000,560088630,8400,8400,8400,8400,0
|
||||
20241205,181900,560088630,8400,8400,8400,8400,0
|
||||
20241205,181800,560088630,8400,8400,8400,8400,0
|
||||
20241205,181700,560088630,8400,8400,8400,8400,0
|
||||
20241205,181600,560088630,8400,8400,8400,8400,0
|
||||
20241205,181500,560088630,8400,8400,8400,8400,0
|
||||
20241205,181400,560088630,8400,8400,8400,8400,0
|
||||
20241205,181300,560088630,8400,8400,8400,8400,0
|
||||
20241205,181200,560088630,8400,8400,8400,8400,0
|
||||
20241205,181100,560088630,8400,8400,8400,8400,0
|
||||
20241205,181000,560088630,8400,8400,8400,8400,0
|
||||
20241205,180900,560088630,8400,8400,8400,8400,0
|
||||
20241205,180800,560088630,8400,8400,8400,8400,0
|
||||
20241205,180700,560088630,8400,8400,8400,8400,0
|
||||
20241205,180600,560088630,8400,8400,8400,8400,0
|
||||
20241205,180500,560088630,8400,8400,8400,8400,0
|
||||
20241205,180400,560088630,8400,8400,8400,8400,2549
|
||||
20241205,180300,560088630,8400,8400,8400,8400,0
|
||||
20241205,180200,560088630,8400,8400,8400,8400,0
|
||||
20241205,180100,560088630,8400,8400,8400,8400,0
|
||||
20241205,180000,560088630,8400,8400,8400,8400,0
|
||||
20241205,175900,560088630,8400,8400,8400,8400,0
|
||||
20241205,175800,560088630,8400,8400,8400,8400,0
|
||||
20241205,175700,560088630,8400,8400,8400,8400,0
|
||||
20241205,175600,560088630,8400,8400,8400,8400,0
|
||||
20241205,175500,560088630,8400,8400,8400,8400,0
|
||||
20241205,175400,560088630,8400,8400,8400,8400,0
|
||||
20241205,175300,560088630,8400,8400,8400,8400,0
|
||||
20241205,175200,560088630,8400,8400,8400,8400,0
|
||||
20241205,175100,560088630,8400,8400,8400,8400,0
|
||||
20241205,175000,560088630,8400,8400,8400,8400,0
|
||||
20241205,174900,560088630,8400,8400,8400,8400,0
|
||||
20241205,174800,560088630,8400,8400,8400,8400,0
|
||||
20241205,174700,560088630,8400,8400,8400,8400,0
|
||||
20241205,174600,560088630,8400,8400,8400,8400,0
|
||||
20241205,174500,560088630,8400,8400,8400,8400,0
|
||||
20241205,174400,560088630,8400,8400,8400,8400,0
|
||||
20241205,174300,560088630,8400,8400,8400,8400,0
|
||||
20241205,174200,560088630,8400,8400,8400,8400,0
|
||||
20241205,174100,560088630,8400,8400,8400,8400,0
|
||||
20241205,174000,560088630,8400,8400,8400,8400,0
|
||||
20241205,173900,560088630,8400,8400,8400,8400,0
|
||||
20241205,173800,560088630,8400,8400,8400,8400,0
|
||||
20241205,173700,560088630,8400,8400,8400,8400,0
|
||||
20241205,173600,560088630,8400,8400,8400,8400,0
|
||||
20241205,173500,560088630,8400,8400,8400,8400,0
|
||||
20241205,173400,560088630,8400,8400,8400,8400,2549
|
||||
20241205,173300,560088630,8400,8400,8400,8400,0
|
||||
20241205,173200,560088630,8400,8400,8400,8400,0
|
||||
20241205,173100,560088630,8400,8400,8400,8400,0
|
||||
20241205,173000,560088630,8400,8400,8400,8400,0
|
||||
20241205,172900,560088630,8400,8400,8400,8400,0
|
||||
20241205,172800,560088630,8400,8400,8400,8400,0
|
||||
20241205,172700,560088630,8400,8400,8400,8400,0
|
||||
20241205,172600,560088630,8400,8400,8400,8400,0
|
||||
20241205,172500,560088630,8400,8400,8400,8400,0
|
||||
20241205,172400,560088630,8400,8400,8400,8400,0
|
||||
20241205,172300,560088630,8400,8400,8400,8400,0
|
||||
20241205,172200,560088630,8400,8400,8400,8400,0
|
||||
20241205,172100,560088630,8400,8400,8400,8400,0
|
||||
20241205,172000,560088630,8400,8400,8400,8400,0
|
||||
20241205,171900,560088630,8400,8400,8400,8400,0
|
||||
20241205,171800,560088630,8400,8400,8400,8400,0
|
||||
20241205,171700,560088630,8400,8400,8400,8400,0
|
||||
20241205,171600,560088630,8400,8400,8400,8400,0
|
||||
20241205,171500,560088630,8400,8400,8400,8400,0
|
||||
20241205,171400,560088630,8400,8400,8400,8400,0
|
||||
20241205,171300,560088630,8400,8400,8400,8400,0
|
||||
20241205,171200,560088630,8400,8400,8400,8400,0
|
||||
20241205,171100,560088630,8400,8400,8400,8400,0
|
||||
20241205,171000,560088630,8400,8400,8400,8400,0
|
||||
20241205,170900,560088630,8400,8400,8400,8400,0
|
||||
20241205,170800,560088630,8400,8400,8400,8400,0
|
||||
20241205,170700,560088630,8400,8400,8400,8400,0
|
||||
20241205,170600,560088630,8400,8400,8400,8400,0
|
||||
20241205,170500,560088630,8400,8400,8400,8400,0
|
||||
20241205,170400,560088630,8400,8400,8400,8400,2549
|
||||
20241205,170300,560088630,8400,8400,8400,8400,0
|
||||
20241205,170200,560088630,8400,8400,8400,8400,0
|
||||
20241205,170100,560088630,8400,8400,8400,8400,0
|
||||
20241205,170000,560088630,8400,8400,8400,8400,0
|
||||
20241205,165900,560088630,8400,8400,8400,8400,0
|
||||
20241205,165800,560088630,8400,8400,8400,8400,0
|
||||
20241205,165700,560088630,8400,8400,8400,8400,0
|
||||
20241205,165600,560088630,8400,8400,8400,8400,0
|
||||
20241205,165500,560088630,8400,8400,8400,8400,0
|
||||
20241205,165400,560088630,8400,8400,8400,8400,0
|
||||
20241205,165300,560088630,8400,8400,8400,8400,0
|
||||
20241205,165200,560088630,8400,8400,8400,8400,0
|
||||
20241205,165100,560088630,8400,8400,8400,8400,0
|
||||
20241205,165000,560088630,8400,8400,8400,8400,0
|
||||
20241205,164900,560088630,8400,8400,8400,8400,0
|
||||
20241205,164800,560088630,8400,8400,8400,8400,0
|
||||
20241205,164700,560088630,8400,8400,8400,8400,0
|
||||
20241205,164600,560088630,8400,8400,8400,8400,0
|
||||
20241205,164500,560088630,8400,8400,8400,8400,0
|
||||
20241205,164400,560088630,8400,8400,8400,8400,0
|
||||
20241205,164300,560088630,8400,8400,8400,8400,0
|
||||
20241205,164200,560088630,8400,8400,8400,8400,0
|
||||
20241205,164100,560088630,8400,8400,8400,8400,0
|
||||
20241205,164000,560088630,8400,8400,8400,8400,0
|
||||
20241205,163900,560088630,8400,8400,8400,8400,0
|
||||
20241205,163800,560088630,8400,8400,8400,8400,0
|
||||
20241205,163700,560088630,8400,8400,8400,8400,0
|
||||
20241205,163600,560088630,8400,8400,8400,8400,0
|
||||
20241205,163500,560088630,8400,8400,8400,8400,0
|
||||
20241205,163400,560088630,8400,8400,8400,8400,2549
|
||||
20241205,163300,560088630,8400,8400,8400,8400,0
|
||||
20241205,163200,560088630,8400,8400,8400,8400,0
|
||||
20241205,163100,560088630,8400,8400,8400,8400,0
|
||||
20241205,163000,560088630,8400,8400,8400,8400,0
|
||||
20241205,162900,560088630,8400,8400,8400,8400,0
|
||||
20241205,162800,560088630,8400,8400,8400,8400,0
|
||||
20241205,162700,560088630,8400,8400,8400,8400,0
|
||||
20241205,162600,560088630,8400,8400,8400,8400,0
|
||||
20241205,162500,560088630,8400,8400,8400,8400,0
|
||||
20241205,162400,560088630,8400,8400,8400,8400,0
|
||||
20241205,162300,560088630,8400,8400,8400,8400,0
|
||||
20241205,162200,560088630,8400,8400,8400,8400,0
|
||||
20241205,162100,560088630,8400,8400,8400,8400,0
|
||||
20241205,162000,560088630,8400,8400,8400,8400,0
|
||||
20241205,161900,560088630,8400,8400,8400,8400,0
|
||||
20241205,161800,560088630,8400,8400,8400,8400,0
|
||||
20241205,161700,560088630,8400,8400,8400,8400,0
|
||||
20241205,161600,560088630,8400,8400,8400,8400,0
|
||||
20241205,161500,560088630,8400,8400,8400,8400,0
|
||||
20241205,161400,560088630,8400,8400,8400,8400,0
|
||||
20241205,161300,560088630,8400,8400,8400,8400,0
|
||||
20241205,161200,560088630,8400,8400,8400,8400,0
|
||||
20241205,161100,560088630,8400,8400,8400,8400,0
|
||||
20241205,161000,560088630,8400,8400,8400,8400,0
|
||||
20241205,160900,560088630,8400,8400,8400,8400,0
|
||||
20241205,160800,560088630,8400,8400,8400,8400,0
|
||||
20241205,160700,560088630,8400,8400,8400,8400,0
|
||||
20241205,160600,560088630,8400,8400,8400,8400,0
|
||||
20241205,160500,560088630,8400,8400,8400,8400,0
|
||||
20241205,160400,560088630,8400,8400,8400,8400,2549
|
||||
20241205,160300,560088630,8400,8400,8400,8400,0
|
||||
20241205,160200,560088630,8400,8400,8400,8400,0
|
||||
20241205,160100,560088630,8400,8400,8400,8400,0
|
||||
20241205,160000,560088630,8400,8400,8400,8400,0
|
||||
20241205,155900,560088630,8400,8400,8400,8400,0
|
||||
20241205,155800,560088630,8400,8400,8400,8400,0
|
||||
20241205,155700,560088630,8400,8400,8400,8400,0
|
||||
20241205,155600,560088630,8400,8400,8400,8400,0
|
||||
20241205,155500,560088630,8400,8400,8400,8400,0
|
||||
20241205,155400,560088630,8400,8400,8400,8400,0
|
||||
20241205,155300,560088630,8400,8400,8400,8400,0
|
||||
20241205,155200,560088630,8400,8400,8400,8400,0
|
||||
20241205,155100,560088630,8400,8400,8400,8400,0
|
||||
20241205,155000,560088630,8400,8400,8400,8400,0
|
||||
20241205,154900,560088630,8400,8400,8400,8400,0
|
||||
20241205,154800,560088630,8400,8400,8400,8400,0
|
||||
20241205,154700,560088630,8400,8400,8400,8400,0
|
||||
20241205,154600,560088630,8400,8400,8400,8400,0
|
||||
20241205,154500,560088630,8400,8400,8400,8400,0
|
||||
20241205,154400,560088630,8400,8400,8400,8400,0
|
||||
20241205,154300,560088630,8400,8400,8400,8400,0
|
||||
20241205,154200,560088630,8400,8400,8400,8400,0
|
||||
20241205,154100,560088630,8400,8400,8400,8400,0
|
||||
20241205,154000,560088630,8400,8400,8400,8400,0
|
||||
20241205,153900,560088630,8400,8400,8400,8400,0
|
||||
20241205,153800,560088630,8400,8400,8400,8400,0
|
||||
20241205,153700,560088630,8400,8400,8400,8400,0
|
||||
20241205,153600,560088630,8400,8400,8400,8400,0
|
||||
20241205,153500,560088630,8400,8400,8400,8400,0
|
||||
20241205,153400,560088630,8400,8400,8400,8400,2549
|
||||
20241205,153300,560088630,8400,8400,8400,8400,0
|
||||
20241205,153200,560088630,8400,8400,8400,8400,0
|
||||
20241205,153100,560088630,8400,8400,8400,8400,0
|
||||
20241205,153000,560088630,8400,8400,8400,8400,2549
|
||||
20241205,152900,538677030,8410,8410,8410,8410,0
|
||||
20241205,152800,538677030,8410,8410,8410,8410,0
|
||||
20241205,152700,538677030,8410,8410,8410,8410,0
|
||||
20241205,152600,538677030,8410,8410,8410,8410,0
|
||||
20241205,152500,538677030,8410,8410,8410,8410,0
|
||||
20241205,152400,538677030,8410,8410,8410,8410,0
|
||||
20241205,152300,538677030,8410,8410,8410,8410,0
|
||||
20241205,152200,538677030,8410,8410,8410,8410,0
|
||||
20241205,152100,538677030,8410,8410,8410,8410,0
|
||||
20241205,152000,538677030,8410,8410,8410,8410,0
|
||||
20241205,151900,538677030,8410,8390,8410,8380,156
|
||||
20241205,151800,537368000,8400,8400,8400,8380,164
|
||||
20241205,151700,535990470,8400,8400,8400,8400,10
|
||||
20241205,151600,535906470,8400,8400,8400,8380,96
|
||||
20241205,151500,535100300,8390,8400,8400,8390,62
|
||||
20241205,151400,534579800,8400,8390,8400,8380,125
|
||||
20241205,151300,533531840,8380,8380,8380,8380,14
|
||||
20241205,151200,533414520,8400,8390,8400,8390,52
|
||||
20241205,151100,532978230,8400,8390,8400,8390,24
|
||||
20241205,151000,532776640,8400,8380,8400,8380,22
|
||||
20241205,150900,532592030,8400,8390,8400,8390,171
|
||||
20241205,150800,531157240,8390,8380,8390,8380,57
|
||||
20241205,150700,530679570,8380,8370,8380,8370,95
|
||||
20241205,150600,529883480,8380,8370,8380,8370,12
|
||||
20241205,150500,529783030,8380,8370,8380,8360,235
|
||||
20241205,150400,527817280,8370,8370,8370,8370,25
|
||||
20241205,150300,527608030,8370,8360,8370,8360,160
|
||||
20241205,150200,526269030,8380,8370,8380,8370,40
|
||||
20241205,150100,525934210,8370,8370,8370,8370,82
|
||||
20241205,150000,525247870,8370,8380,8380,8360,42
|
||||
20241205,145900,524896340,8370,8340,8370,8340,130
|
||||
20241205,145800,523809890,8330,8330,8330,8330,0
|
||||
20241205,145700,523809890,8330,8330,8330,8330,1198
|
||||
20241205,145600,513830550,8330,8330,8330,8330,1255
|
||||
20241205,145500,503376400,8330,8330,8330,8330,0
|
||||
20241205,145400,503376400,8330,8330,8330,8330,0
|
||||
20241205,145300,503376400,8330,8330,8330,8330,22
|
||||
20241205,145200,503193140,8330,8330,8360,8320,607
|
||||
20241205,145100,498135530,8320,8340,8340,8320,1000
|
||||
20241205,145000,489813720,8340,8340,8340,8340,0
|
||||
20241205,144900,489813720,8340,8350,8350,8340,465
|
||||
20241205,144800,485932800,8360,8360,8360,8360,1
|
||||
20241205,144700,485924440,8350,8350,8350,8350,30
|
||||
20241205,144600,485673940,8350,8350,8350,8350,0
|
||||
20241205,144500,485673940,8350,8350,8350,8350,964
|
||||
20241205,144400,477624540,8350,8350,8350,8350,300
|
||||
20241205,144300,475119540,8380,8380,8380,8380,0
|
||||
20241205,144200,475119540,8380,8380,8380,8380,0
|
||||
20241205,144100,475119540,8380,8380,8380,8380,0
|
||||
20241205,144000,475119540,8380,8380,8380,8380,0
|
||||
20241205,143900,475119540,8380,8380,8380,8380,950
|
||||
20241205,143800,467158540,8380,8380,8380,8380,0
|
||||
20241205,143700,467158540,8380,8380,8380,8380,5029
|
||||
20241205,143600,425015520,8380,8380,8380,8380,1
|
||||
20241205,143500,425007140,8380,8380,8380,8380,0
|
||||
20241205,143400,425007140,8380,8370,8380,8370,239
|
||||
20241205,143300,423004330,8380,8370,8380,8350,502
|
||||
20241205,143200,418810880,8370,8370,8370,8370,0
|
||||
20241205,143100,418810880,8370,8370,8370,8370,0
|
||||
20241205,143000,418810880,8370,8370,8370,8370,0
|
||||
20241205,142900,418810880,8370,8380,8380,8370,37
|
||||
20241205,142800,418500900,8390,8390,8390,8390,0
|
||||
20241205,142700,418500900,8390,8390,8390,8390,34
|
||||
20241205,142600,418215640,8410,8390,8410,8390,10
|
||||
20241205,142500,418131720,8410,8410,8410,8410,0
|
||||
20241205,142400,418131720,8410,8410,8410,8410,0
|
||||
20241205,142300,418131720,8410,8410,8410,8410,0
|
||||
20241205,142200,418131720,8410,8410,8410,8410,0
|
||||
20241205,142100,418131720,8410,8410,8410,8410,0
|
||||
20241205,142000,418131720,8410,8410,8410,8410,0
|
||||
20241205,141900,418131720,8410,8410,8410,8410,0
|
||||
20241205,141800,418131720,8410,8410,8420,8390,292
|
||||
20241205,141700,415678270,8410,8430,8430,8410,394
|
||||
20241205,141600,412360480,8440,8440,8440,8440,0
|
||||
20241205,141500,412360480,8440,8440,8440,8440,0
|
||||
20241205,141400,412360480,8440,8440,8440,8440,66
|
||||
20241205,141300,411803440,8440,8440,8440,8440,0
|
||||
20241205,141200,411803440,8440,8430,8440,8430,558
|
||||
20241205,141100,407099490,8440,8430,8440,8430,35
|
||||
20241205,141000,406804430,8450,8450,8450,8450,0
|
||||
20241205,140900,406804430,8450,8440,8450,8440,4
|
||||
20241205,140800,406770650,8430,8430,8430,8430,0
|
||||
20241205,140700,406770650,8430,8430,8440,8430,233
|
||||
20241205,140600,404804450,8440,8440,8440,8440,0
|
||||
20241205,140500,404804450,8440,8440,8440,8440,0
|
||||
20241205,140400,404804450,8440,8440,8440,8440,0
|
||||
20241205,140300,404804450,8440,8430,8440,8430,30
|
||||
20241205,140200,404551540,8430,8430,8430,8430,12
|
||||
20241205,140100,404450380,8430,8430,8430,8430,0
|
||||
20241205,140000,404450380,8430,8430,8430,8430,1
|
||||
20241205,135900,404441950,8430,8430,8430,8430,0
|
||||
20241205,135800,404441950,8430,8430,8430,8430,0
|
||||
20241205,135700,404441950,8430,8430,8430,8430,10
|
||||
20241205,135600,404357650,8440,8440,8440,8440,0
|
||||
20241205,135500,404357650,8440,8430,8440,8430,61
|
||||
20241205,135400,403842820,8430,8440,8440,8430,101
|
||||
20241205,135300,402991380,8450,8450,8450,8450,0
|
||||
20241205,135200,402991380,8450,8440,8450,8440,128
|
||||
20241205,135100,401909880,8440,8440,8440,8440,1
|
||||
20241205,135000,401901440,8450,8440,8450,8440,559
|
||||
20241205,134900,397183470,8440,8440,8440,8440,0
|
||||
20241205,134800,397183470,8440,8430,8440,8430,125
|
||||
20241205,134700,396128490,8440,8440,8440,8440,0
|
||||
20241205,134600,396128490,8440,8440,8440,8440,0
|
||||
20241205,134500,396128490,8440,8420,8440,8420,151
|
||||
20241205,134400,394855560,8420,8420,8420,8420,369
|
||||
20241205,134300,391748580,8420,8420,8420,8420,0
|
||||
20241205,134200,391748580,8420,8410,8420,8400,305
|
||||
20241205,134100,389184360,8420,8420,8430,8420,26
|
||||
20241205,134000,388965420,8420,8420,8420,8420,0
|
||||
20241205,133900,388965420,8420,8420,8420,8420,0
|
||||
20241205,133800,388965420,8420,8420,8420,8420,3
|
||||
20241205,133700,388940160,8430,8420,8430,8420,27
|
||||
20241205,133600,388712800,8420,8420,8420,8420,60
|
||||
20241205,133500,388207600,8430,8430,8430,8430,20
|
||||
20241205,133400,388039000,8430,8420,8430,8420,21
|
||||
20241205,133300,387862160,8420,8420,8420,8420,0
|
||||
20241205,133200,387862160,8420,8420,8420,8420,1
|
||||
20241205,133100,387853740,8430,8420,8430,8420,31
|
||||
20241205,133000,387592420,8410,8420,8420,8410,15
|
||||
20241205,132900,387466260,8430,8420,8430,8420,14
|
||||
20241205,132800,387348370,8420,8420,8420,8420,9
|
||||
20241205,132700,387272590,8420,8410,8420,8410,269
|
||||
20241205,132600,385008120,8420,8420,8420,8420,0
|
||||
20241205,132500,385008120,8420,8380,8420,8380,635
|
||||
20241205,132400,379674510,8380,8380,8380,8380,0
|
||||
20241205,132300,379674510,8380,8380,8380,8380,350
|
||||
20241205,132200,376741510,8390,8390,8390,8390,0
|
||||
20241205,132100,376741510,8390,8400,8400,8390,24
|
||||
20241205,132000,376540050,8400,8400,8400,8400,0
|
||||
20241205,131900,376540050,8400,8390,8400,8390,2
|
||||
20241205,131800,376523260,8380,8380,8380,8380,10
|
||||
20241205,131700,376439460,8380,8380,8380,8380,0
|
||||
20241205,131600,376439460,8380,8380,8380,8380,77
|
||||
20241205,131500,375794200,8390,8390,8390,8390,113
|
||||
20241205,131400,374846130,8390,8390,8390,8390,70
|
||||
20241205,131300,374258830,8400,8400,8400,8400,0
|
||||
20241205,131200,374258830,8400,8400,8400,8400,0
|
||||
20241205,131100,374258830,8400,8400,8400,8400,0
|
||||
20241205,131000,374258830,8400,8410,8410,8400,359
|
||||
20241205,130900,371242640,8410,8410,8410,8410,100
|
||||
20241205,130800,370401640,8410,8420,8420,8410,170
|
||||
20241205,130700,368971930,8440,8440,8440,8440,0
|
||||
20241205,130600,368971930,8440,8440,8440,8440,0
|
||||
20241205,130500,368971930,8440,8430,8440,8430,111
|
||||
20241205,130400,368035220,8430,8430,8430,8430,0
|
||||
20241205,130300,368035220,8430,8430,8430,8430,0
|
||||
20241205,130200,368035220,8430,8430,8430,8430,0
|
||||
20241205,130100,368035220,8430,8430,8440,8430,4
|
||||
20241205,130000,368001490,8400,8420,8420,8400,1453
|
||||
20241205,125900,355775610,8430,8430,8430,8430,0
|
||||
20241205,125800,355775610,8430,8440,8440,8430,31
|
||||
20241205,125700,355513980,8440,8440,8440,8440,0
|
||||
20241205,125600,355513980,8440,8440,8440,8440,1
|
||||
20241205,125500,355505540,8450,8450,8450,8450,0
|
||||
20241205,125400,355505540,8450,8450,8450,8450,0
|
||||
20241205,125300,355505540,8450,8450,8450,8450,0
|
||||
20241205,125200,355505540,8450,8450,8450,8450,0
|
||||
20241205,125100,355505540,8450,8450,8450,8450,20
|
||||
20241205,125000,355336540,8450,8450,8450,8450,0
|
||||
20241205,124900,355336540,8450,8450,8450,8450,0
|
||||
20241205,124800,355336540,8450,8450,8450,8450,0
|
||||
20241205,124700,355336540,8450,8450,8450,8450,0
|
||||
20241205,124600,355336540,8450,8450,8450,8450,0
|
||||
20241205,124500,355336540,8450,8430,8460,8430,20
|
||||
20241205,124400,355167540,8440,8440,8440,8440,0
|
||||
20241205,124300,355167540,8440,8440,8440,8440,0
|
||||
20241205,124200,355167540,8440,8460,8460,8430,104
|
||||
20241205,124100,354289770,8460,8450,8460,8440,181
|
||||
20241205,124000,352758560,8460,8440,8460,8440,2
|
||||
20241205,123900,352741660,8460,8430,8460,8430,18
|
||||
20241205,123800,352589620,8430,8430,8430,8430,12
|
||||
20241205,123700,352488460,8430,8430,8430,8400,698
|
||||
20241205,123600,346622030,8430,8430,8430,8430,1
|
||||
20241205,123500,346613600,8440,8430,8440,8430,104
|
||||
20241205,123400,345736030,8430,8420,8430,8420,4
|
||||
20241205,123300,345702340,8430,8430,8430,8430,0
|
||||
20241205,123200,345702340,8430,8430,8430,8430,0
|
||||
20241205,123100,345702340,8430,8430,8430,8430,1
|
||||
20241205,123000,345693910,8430,8430,8430,8430,255
|
||||
20241205,122900,343544260,8430,8430,8430,8430,1
|
||||
20241205,122800,343535830,8400,8400,8400,8400,30
|
||||
20241205,122700,343283830,8400,8400,8400,8400,0
|
||||
20241205,122600,343283830,8400,8400,8400,8400,130
|
||||
20241205,122500,342191830,8400,8410,8410,8400,9
|
||||
20241205,122400,342116200,8400,8420,8420,8400,170
|
||||
20241205,122300,340685540,8430,8430,8430,8430,0
|
||||
20241205,122200,340685540,8430,8430,8430,8430,1
|
||||
20241205,122100,340677110,8430,8430,8430,8430,202
|
||||
20241205,122000,338974250,8440,8440,8440,8440,0
|
||||
20241205,121900,338974250,8440,8440,8440,8440,0
|
||||
20241205,121800,338974250,8440,8450,8450,8440,60
|
||||
20241205,121700,338467560,8460,8460,8460,8460,0
|
||||
20241205,121600,338467560,8460,8450,8460,8450,5
|
||||
20241205,121500,338425290,8460,8440,8460,8440,214
|
||||
20241205,121400,336618980,8450,8450,8450,8450,38
|
||||
20241205,121300,336297880,8450,8450,8450,8450,0
|
||||
20241205,121200,336297880,8450,8450,8450,8450,95
|
||||
20241205,121100,335495130,8440,8440,8440,8440,1
|
||||
20241205,121000,335486690,8450,8450,8450,8440,7
|
||||
20241205,120900,335427560,8440,8440,8450,8430,13
|
||||
20241205,120800,335317790,8450,8430,8450,8430,706
|
||||
20241205,120700,329355020,8430,8430,8430,8430,19
|
||||
20241205,120600,329194850,8420,8420,8420,8420,15
|
||||
20241205,120500,329068550,8420,8420,8420,8420,0
|
||||
20241205,120400,329068550,8420,8410,8420,8410,841
|
||||
20241205,120300,321994300,8420,8420,8420,8420,0
|
||||
20241205,120200,321994300,8420,8420,8420,8420,3
|
||||
20241205,120100,321969040,8410,8410,8410,8410,1
|
||||
20241205,120000,321960630,8420,8420,8420,8420,28
|
||||
20241205,115900,321724870,8420,8420,8420,8420,1
|
||||
20241205,115800,321716450,8430,8420,8430,8420,305
|
||||
20241205,115700,319148340,8410,8410,8410,8410,1
|
||||
20241205,115600,319139930,8420,8420,8420,8420,0
|
||||
20241205,115500,319139930,8420,8410,8420,8410,2
|
||||
20241205,115400,319123100,8420,8420,8420,8420,6
|
||||
20241205,115300,319072580,8430,8430,8430,8430,2
|
||||
20241205,115200,319055720,8430,8430,8430,8430,2
|
||||
20241205,115100,319038860,8430,8420,8430,8420,5
|
||||
20241205,115000,318996720,8420,8420,8430,8420,16
|
||||
20241205,114900,318861990,8430,8430,8430,8430,4
|
||||
20241205,114800,318828270,8440,8440,8440,8440,0
|
||||
20241205,114700,318828270,8440,8430,8440,8410,544
|
||||
20241205,114600,314247810,8420,8420,8420,8420,63
|
||||
20241205,114500,313717350,8440,8430,8440,8430,26
|
||||
20241205,114400,313498160,8430,8430,8430,8430,5
|
||||
20241205,114300,313456010,8440,8420,8440,8420,53
|
||||
20241205,114200,313009190,8440,8420,8440,8420,86
|
||||
20241205,114100,312284380,8420,8410,8420,8410,2
|
||||
20241205,114000,312267550,8430,8430,8430,8420,16
|
||||
20241205,113900,312132700,8450,8430,8450,8430,154
|
||||
20241205,113800,310833840,8420,8420,8430,8400,55
|
||||
20241205,113700,310371750,8430,8420,8430,8420,2
|
||||
20241205,113600,310354900,8440,8430,8440,8400,324
|
||||
20241205,113500,307622630,8430,8410,8430,8410,934
|
||||
20241205,113400,299756810,8400,8410,8410,8400,24
|
||||
20241205,113300,299555200,8400,8400,8410,8400,12
|
||||
20241205,113200,299454300,8420,8420,8420,8420,1
|
||||
20241205,113100,299445880,8400,8400,8420,8400,26
|
||||
20241205,113000,299227200,8410,8410,8420,8400,487
|
||||
20241205,112900,295131530,8410,8400,8410,8400,204
|
||||
20241205,112800,293417910,8400,8400,8400,8400,0
|
||||
20241205,112700,293417910,8400,8370,8410,8360,63
|
||||
20241205,112600,292889630,8380,8390,8400,8380,669
|
||||
20241205,112500,287271150,8390,8380,8390,8380,68
|
||||
20241205,112400,286701300,8380,8340,8390,8340,202
|
||||
20241205,112300,285008550,8380,8370,8380,8340,323
|
||||
20241205,112200,282311750,8380,8380,8380,8380,0
|
||||
20241205,112100,282311750,8380,8380,8390,8380,85
|
||||
20241205,112000,281599430,8380,8380,8380,8380,79
|
||||
20241205,111900,280937410,8380,8380,8380,8380,0
|
||||
20241205,111800,280937410,8380,8380,8380,8380,0
|
||||
20241205,111700,280937410,8380,8370,8380,8370,99
|
||||
20241205,111600,280108760,8370,8370,8370,8370,4
|
||||
20241205,111500,280075280,8400,8370,8400,8370,13
|
||||
20241205,111400,279966440,8370,8360,8390,8360,746
|
||||
20241205,111300,273711740,8360,8360,8360,8360,0
|
||||
20241205,111200,273711740,8360,8360,8360,8360,0
|
||||
20241205,111100,273711740,8360,8350,8360,8350,149
|
||||
20241205,111000,272466770,8340,8340,8340,8340,4
|
||||
20241205,110900,272433410,8340,8340,8350,8340,86
|
||||
20241205,110800,271715380,8340,8340,8340,8320,94
|
||||
20241205,110700,270933030,8350,8350,8350,8350,0
|
||||
20241205,110600,270933030,8350,8350,8350,8350,1
|
||||
20241205,110500,270924680,8350,8340,8350,8340,77
|
||||
20241205,110400,270281830,8350,8350,8350,8350,0
|
||||
20241205,110300,270281830,8350,8360,8360,8350,9
|
||||
20241205,110200,270206670,8350,8350,8350,8350,50
|
||||
20241205,110100,269789170,8350,8350,8350,8350,0
|
||||
20241205,110000,269789170,8350,8350,8350,8350,0
|
||||
20241205,105900,269789170,8350,8350,8350,8350,10
|
||||
20241205,105800,269705670,8350,8350,8350,8350,0
|
||||
20241205,105700,269705670,8350,8350,8350,8350,0
|
||||
20241205,105600,269705670,8350,8350,8350,8350,53
|
||||
20241205,105500,269263120,8360,8360,8360,8360,2
|
||||
20241205,105400,269246400,8360,8360,8360,8360,3
|
||||
20241205,105300,269221320,8360,8360,8360,8360,0
|
||||
20241205,105200,269221320,8360,8360,8360,8360,0
|
||||
20241205,105100,269221320,8360,8360,8360,8360,0
|
||||
20241205,105000,269221320,8360,8370,8370,8360,294
|
||||
20241205,104900,266761820,8390,8390,8390,8390,0
|
||||
20241205,104800,266761820,8390,8380,8400,8380,4
|
||||
20241205,104700,266728270,8370,8370,8370,8370,10
|
||||
20241205,104600,266644570,8400,8400,8400,8400,0
|
||||
20241205,104500,266644570,8400,8380,8410,8380,20
|
||||
20241205,104400,266476670,8370,8370,8370,8370,56
|
||||
20241205,104300,266007950,8370,8360,8370,8360,115
|
||||
20241205,104200,265046530,8370,8370,8370,8370,1
|
||||
20241205,104100,265038160,8350,8360,8370,8330,1482
|
||||
20241205,104000,252683070,8370,8370,8370,8370,2
|
||||
20241205,103900,252666330,8370,8360,8410,8350,811
|
||||
20241205,103800,245862830,8360,8360,8360,8360,0
|
||||
20241205,103700,245862830,8360,8350,8360,8350,23
|
||||
20241205,103600,245670760,8350,8350,8350,8350,3
|
||||
20241205,103500,245645710,8390,8390,8390,8390,0
|
||||
20241205,103400,245645710,8390,8390,8390,8390,0
|
||||
20241205,103300,245645710,8390,8350,8390,8350,2
|
||||
20241205,103200,245628970,8350,8350,8350,8350,15
|
||||
20241205,103100,245503720,8390,8350,8390,8350,664
|
||||
20241205,103000,239943590,8370,8330,8370,8330,291
|
||||
20241205,102900,237511750,8310,8310,8310,8310,0
|
||||
20241205,102800,237511750,8310,8310,8310,8310,0
|
||||
20241205,102700,237511750,8310,8300,8340,8300,323
|
||||
20241205,102600,234818600,8320,8300,8320,8300,30
|
||||
20241205,102500,234569020,8300,8300,8310,8300,77
|
||||
20241205,102400,233929170,8290,8310,8310,8290,9
|
||||
20241205,102300,233854400,8310,8310,8310,8310,1
|
||||
20241205,102200,233846090,8310,8310,8310,8310,0
|
||||
20241205,102100,233846090,8310,8300,8310,8300,245
|
||||
20241205,102000,231812580,8340,8340,8340,8340,0
|
||||
20241205,101900,231812580,8340,8350,8350,8310,352
|
||||
20241205,101800,228882160,8350,8350,8350,8350,0
|
||||
20241205,101700,228882160,8350,8330,8350,8330,202
|
||||
20241205,101600,227198600,8330,8330,8330,8330,0
|
||||
20241205,101500,227198600,8330,8330,8330,8320,9
|
||||
20241205,101400,227123640,8340,8340,8350,8340,47
|
||||
20241205,101300,226731650,8350,8350,8350,8350,1
|
||||
20241205,101200,226723300,8340,8330,8340,8330,89
|
||||
20241205,101100,225981490,8330,8340,8340,8320,692
|
||||
20241205,101000,220215430,8360,8360,8360,8360,0
|
||||
20241205,100900,220215430,8360,8360,8360,8360,0
|
||||
20241205,100800,220215430,8360,8330,8360,8330,1010
|
||||
20241205,100700,211801180,8340,8340,8340,8340,0
|
||||
20241205,100600,211801180,8340,8310,8340,8310,48
|
||||
20241205,100500,211400940,8280,8300,8330,8280,93
|
||||
20241205,100400,210626810,8330,8300,8330,8270,1686
|
||||
20241205,100300,196649220,8330,8320,8330,8300,860
|
||||
20241205,100200,189494310,8290,8340,8340,8290,1102
|
||||
20241205,100100,180350370,8350,8360,8360,8350,117
|
||||
20241205,100000,179373240,8370,8390,8390,8370,2206
|
||||
20241205,095900,160908940,8390,8390,8390,8380,211
|
||||
20241205,095800,159140650,8390,8390,8390,8390,2
|
||||
20241205,095700,159123870,8390,8390,8390,8390,1
|
||||
20241205,095600,159115480,8370,8370,8370,8370,215
|
||||
20241205,095500,157315930,8370,8370,8370,8370,500
|
||||
20241205,095400,153130930,8390,8380,8390,8370,716
|
||||
20241205,095300,147136830,8400,8370,8400,8370,46
|
||||
20241205,095200,146751740,8390,8390,8390,8390,1
|
||||
20241205,095100,146743350,8400,8400,8400,8400,10
|
||||
20241205,095000,146659350,8400,8380,8400,8380,540
|
||||
20241205,094900,142123910,8380,8380,8380,8380,45
|
||||
20241205,094800,141746810,8390,8390,8390,8390,0
|
||||
20241205,094700,141746810,8390,8390,8390,8390,132
|
||||
20241205,094600,140639330,8400,8420,8420,8400,505
|
||||
20241205,094500,136387310,8420,8400,8430,8400,605
|
||||
20241205,094400,131289960,8380,8380,8380,8380,200
|
||||
20241205,094300,129613960,8400,8390,8400,8380,502
|
||||
20241205,094200,125407150,8420,8430,8440,8400,223
|
||||
20241205,094100,123528290,8430,8370,8430,8370,1113
|
||||
20241205,094000,114178360,8380,8320,8380,8320,1877
|
||||
20241205,093900,98498270,8320,8310,8320,8310,314
|
||||
20241205,093800,95886910,8310,8310,8310,8300,69
|
||||
20241205,093700,95313810,8310,8300,8310,8300,564
|
||||
20241205,093600,90632600,8300,8290,8300,8290,470
|
||||
20241205,093500,86734290,8280,8280,8280,8280,1
|
||||
20241205,093400,86726010,8290,8270,8290,8240,358
|
||||
20241205,093300,83766510,8270,8270,8270,8270,0
|
||||
20241205,093200,83766510,8270,8270,8270,8270,0
|
||||
20241205,093100,83766510,8270,8260,8270,8260,78
|
||||
20241205,093000,83121490,8270,8260,8270,8260,75
|
||||
20241205,092900,82501980,8260,8260,8260,8260,2
|
||||
20241205,092800,82485460,8260,8250,8260,8250,5
|
||||
20241205,092700,82444180,8250,8240,8250,8240,112
|
||||
20241205,092600,81521180,8240,8240,8240,8240,1000
|
||||
20241205,092500,73281180,8240,8240,8240,8240,4
|
||||
20241205,092400,73248220,8240,8240,8250,8240,191
|
||||
20241205,092300,71674370,8240,8240,8240,8240,0
|
||||
20241205,092200,71674370,8240,8220,8240,8220,406
|
||||
20241205,092100,68337030,8230,8240,8240,8230,559
|
||||
20241205,092000,63734150,8250,8260,8260,8250,1183
|
||||
20241205,091900,53964950,8260,8280,8280,8260,263
|
||||
20241205,091800,51789770,8280,8270,8280,8270,67
|
||||
20241205,091700,51235090,8270,8270,8270,8260,78
|
||||
20241205,091600,50590080,8260,8260,8260,8260,3
|
||||
20241205,091500,50565300,8290,8260,8290,8250,251
|
||||
20241205,091400,48492450,8290,8260,8290,8260,300
|
||||
20241205,091300,46014420,8260,8270,8270,8260,900
|
||||
20241205,091200,38571770,8270,8290,8290,8270,472
|
||||
20241205,091100,34664510,8300,8310,8310,8300,1251
|
||||
20241205,091000,24280930,8330,8300,8330,8300,501
|
||||
20241205,090900,20122600,8300,8290,8300,8290,109
|
||||
20241205,090800,19218200,8300,8300,8300,8300,483
|
||||
20241205,090700,15209300,8340,8350,8350,8340,57
|
||||
20241205,090600,14733900,8280,8280,8280,8280,0
|
||||
20241205,090500,14733900,8280,8280,8280,8280,15
|
||||
20241205,090400,14609700,8360,8320,8360,8320,501
|
||||
20241205,090300,10441340,8370,8340,8370,8340,9
|
||||
20241205,090200,10366250,8360,8360,8360,8360,8
|
||||
20241205,090100,10299370,8320,8300,8360,8300,690
|
||||
20241205,090000,4558010,8300,8260,8360,8260,528
|
||||
|
Reference in New Issue
Block a user